Quantcast

Goldfield Corporation (The) Common Stock Historical Stock Prices

GV 
$2.3843
*  
0.0243
1.03%
Get GV Alerts
*Delayed - data as of Dec. 11, 2018 13:49 ET  -  Find a broker to begin trading GV now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    GV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:49 2.40 2.4575 2.36 2.3843 87,195
12/10/2018 2.4 2.4 2.34 2.36 133,190
12/07/2018 2.35 2.39 2.3 2.3 87,680
12/06/2018 2.35 2.39 2.25 2.35 75,520
12/04/2018 2.34 2.5 2.34 2.39 109,572
12/03/2018 2.34 2.36 2.2754 2.36 89,172
11/30/2018 2.43 2.48 2.32 2.32 106,269
11/29/2018 2.41 2.49 2.4 2.44 65,273
11/28/2018 2.42 2.45 2.35 2.44 104,174
11/27/2018 2.55 2.55 2.43 2.49 72,602
11/26/2018 2.55 2.61 2.5 2.54 98,387
11/23/2018 2.584 2.6 2.56 2.59 11,393
11/21/2018 2.59 2.64 2.58 2.6 119,408
11/20/2018 2.65 2.6903 2.5771 2.61 65,851
11/19/2018 2.87 2.87 2.6913 2.7 98,694
11/16/2018 2.89 2.93 2.831 2.84 43,398
11/15/2018 2.82 2.95 2.82 2.88 63,752
11/14/2018 3.24 3.26 2.8365 2.89 159,040
11/13/2018 3.27 3.3 3.2265 3.24 22,473
11/12/2018 3.25 3.35 3.23 3.26 38,776
11/09/2018 3.39 3.42 3.31 3.31 30,796
11/08/2018 3.42 3.44 3.39 3.43 68,150
11/07/2018 3.69 3.76 3.3499 3.43 144,358
11/06/2018 4.02 4.09 3.99 4.05 79,412
11/05/2018 3.87 4.01 3.86 4 35,123
11/02/2018 3.88 3.9 3.85 3.88 27,111
11/01/2018 3.68 3.8975 3.68 3.86 62,672
10/31/2018 3.7 3.75 3.6783 3.7 40,840
10/30/2018 3.72 3.74 3.65 3.7 47,245
10/29/2018 3.705 3.75 3.69 3.74 31,015
10/26/2018 3.64 3.68 3.61 3.6482 40,309
10/25/2018 3.65 3.77 3.64 3.64 79,884
10/24/2018 3.89 3.89 3.65 3.67 51,657
10/23/2018 3.9 3.93 3.75 3.762 90,899
10/22/2018 3.95 4.01 3.95 3.97 27,698
10/19/2018 4.11 4.11 3.959 3.97 49,761
10/18/2018 4.05 4.15 4 4.14 88,270
10/17/2018 4.2 4.2 4.04 4.0486 83,218
10/16/2018 4.1 4.2 4.07 4.13 24,231
10/15/2018 4.01 4.2 4.01 4.12 51,861
10/12/2018 4.25 4.25 4.06 4.16 24,031
10/11/2018 4.23 4.23 4.1 4.1 29,005
10/10/2018 4.17 4.32 4.06 4.21 163,290
10/09/2018 4.08 4.13 4.07 4.1 52,562
10/08/2018 4.11 4.1354 4.06 4.065 57,673
10/05/2018 4.12 4.1398 4.11 4.11 34,510
10/04/2018 4.17 4.2 4.13 4.13 13,920
10/03/2018 4.11 4.23 4.11 4.23 23,946
10/02/2018 4.16 4.185 4.101 4.11 45,920
10/01/2018 4.16 4.24 4.16 4.16 44,284
09/28/2018 4.2 4.3 4.1583 4.25 44,793
09/27/2018 4.2 4.3 4.2 4.2 22,598
09/26/2018 4.2 4.3 4.2 4.2 35,056
09/25/2018 4.2 4.3 4.2 4.25 38,201
09/24/2018 4.35 4.35 4.25 4.25 36,954
09/21/2018 4.4 4.45 4.35 4.45 35,449
09/20/2018 4.35 4.45 4.35 4.45 64,163
09/19/2018 4.7 4.7 4.25 4.25 70,539
09/18/2018 4.7 4.75 4.7 4.725 20,992
09/17/2018 4.85 4.85 4.7 4.7 65,226
09/14/2018 4.85 4.9 4.8 4.85 105,739
09/13/2018 4.85 4.9 4.8 4.85 44,882
09/12/2018 4.8 4.9 4.705 4.875 297,079
09/11/2018 4.8 4.85 4.65 4.75 106,601
09/10/2018 4.75 4.85 4.65 4.85 134,938
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio